Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00070000 | 2024-04-22 3:02PM EDT | 70.00 | 92.52 | 92.35 | 93.80 | 0.00 | - | 6 | 7 | 97.17% |
| CVX240621C00075000 | 2023-05-12 1:01PM EDT | 75.00 | 81.06 | 83.95 | 85.35 | 0.00 | - | - | 0 | 0.00% |
| CVX240621C00080000 | 2023-08-16 1:19PM EDT | 80.00 | 79.80 | 86.20 | 88.40 | 0.00 | - | 10 | 0 | 155.98% |
| CVX240621C00085000 | 2023-09-05 9:39AM EDT | 85.00 | 82.98 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CVX240621C00090000 | 2024-04-10 11:24AM EDT | 90.00 | 71.99 | 72.40 | 73.80 | 0.00 | - | 3 | 6 | 71.58% |
| CVX240621C00095000 | 2024-02-14 4:45PM EDT | 95.00 | 55.65 | 59.10 | 63.80 | 0.00 | - | 5 | 0 | 0.00% |
| CVX240621C00100000 | 2024-04-18 11:06AM EDT | 100.00 | 58.06 | 62.45 | 63.85 | 0.00 | - | 1 | 14 | 61.91% |
| CVX240621C00105000 | 2024-02-08 12:42PM EDT | 105.00 | 47.75 | 45.15 | 47.85 | 0.00 | - | 3 | 15 | 0.00% |
| CVX240621C00110000 | 2024-04-17 3:22PM EDT | 110.00 | 47.22 | 52.50 | 54.85 | 0.00 | - | 10 | 348 | 62.06% |
| CVX240621C00115000 | 2024-03-01 11:13AM EDT | 115.00 | 38.75 | 42.50 | 45.10 | 0.00 | - | 1 | 1,516 | 0.00% |
| CVX240621C00120000 | 2024-04-19 3:13PM EDT | 120.00 | 40.58 | 42.55 | 43.95 | 0.00 | - | 1 | 243 | 54.08% |
| CVX240621C00125000 | 2024-04-19 11:02AM EDT | 125.00 | 35.17 | 37.60 | 38.95 | 0.00 | - | 2 | 636 | 48.28% |
| CVX240621C00130000 | 2024-04-17 3:22PM EDT | 130.00 | 27.46 | 32.60 | 34.00 | 0.00 | - | 10 | 423 | 43.14% |
| CVX240621C00135000 | 2024-04-19 11:09AM EDT | 135.00 | 25.93 | 27.65 | 29.05 | 0.00 | - | 1 | 267 | 38.00% |
| CVX240621C00140000 | 2024-04-18 12:37PM EDT | 140.00 | 18.28 | 22.80 | 24.15 | 0.00 | - | 1 | 1,247 | 33.23% |
| CVX240621C00145000 | 2024-04-23 10:00AM EDT | 145.00 | 17.45 | 18.10 | 19.00 | -0.82 | -4.49% | 1 | 12,156 | 26.51% |
| CVX240621C00150000 | 2024-04-23 2:08PM EDT | 150.00 | 14.00 | 14.15 | 14.35 | +0.55 | +4.09% | 40 | 5,311 | 23.11% |
| CVX240621C00155000 | 2024-04-23 3:16PM EDT | 155.00 | 9.75 | 10.00 | 10.30 | +0.10 | +1.04% | 56 | 5,421 | 21.61% |
| CVX240621C00160000 | 2024-04-23 3:47PM EDT | 160.00 | 6.60 | 6.85 | 6.95 | +0.23 | +3.61% | 51 | 5,479 | 20.88% |
| CVX240621C00165000 | 2024-04-23 3:59PM EDT | 165.00 | 4.25 | 4.25 | 4.35 | +0.15 | +3.66% | 162 | 16,724 | 20.37% |
| CVX240621C00170000 | 2024-04-23 3:58PM EDT | 170.00 | 2.38 | 2.48 | 2.53 | +0.01 | +0.42% | 634 | 11,078 | 20.10% |
| CVX240621C00175000 | 2024-04-23 3:49PM EDT | 175.00 | 1.26 | 1.30 | 1.39 | -0.02 | -1.56% | 159 | 12,429 | 20.08% |
| CVX240621C00180000 | 2024-04-23 3:10PM EDT | 180.00 | 0.62 | 0.65 | 0.73 | -0.05 | -7.46% | 283 | 1,588 | 20.22% |
| CVX240621C00185000 | 2024-04-23 1:33PM EDT | 185.00 | 0.31 | 0.28 | 0.35 | -0.03 | -8.82% | 29 | 2,417 | 20.19% |
| CVX240621C00190000 | 2024-04-23 9:30AM EDT | 190.00 | 0.19 | 0.14 | 0.21 | -0.01 | -5.00% | 10 | 3,721 | 21.22% |
| CVX240621C00195000 | 2024-04-22 12:44PM EDT | 195.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 10 | 1,133 | 21.39% |
| CVX240621C00200000 | 2024-04-23 1:20PM EDT | 200.00 | 0.05 | 0.02 | 0.09 | -0.03 | -37.50% | 121 | 991 | 23.54% |
| CVX240621C00210000 | 2024-04-19 9:30AM EDT | 210.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 20 | 697 | 31.89% |
| CVX240621C00220000 | 2024-04-15 3:12PM EDT | 220.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 1,345 | 31.45% |
| CVX240621C00230000 | 2024-04-12 3:26PM EDT | 230.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 595 | 33.20% |
| CVX240621C00240000 | 2024-04-22 2:22PM EDT | 240.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 217 | 42.29% |
| CVX240621C00250000 | 2024-01-25 11:56AM EDT | 250.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 30 | 718 | 48.73% |
| CVX240621C00260000 | 2024-01-22 3:11PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 533 | 44.34% |
| CVX240621C00270000 | 2023-12-29 11:36AM EDT | 270.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 2 | 475 | 50.68% |
| CVX240621C00280000 | 2024-04-03 2:01PM EDT | 280.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 307 | 50.39% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00070000 | 2024-04-18 12:55PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 572 | 65.63% |
| CVX240621P00075000 | 2024-04-05 2:47PM EDT | 75.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 622 | 80.66% |
| CVX240621P00080000 | 2024-01-30 3:52PM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 291 | 74.51% |
| CVX240621P00085000 | 2024-04-16 2:17PM EDT | 85.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 724 | 68.16% |
| CVX240621P00090000 | 2024-04-15 10:32AM EDT | 90.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 4 | 239 | 60.94% |
| CVX240621P00095000 | 2024-04-05 10:36AM EDT | 95.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 248 | 51.95% |
| CVX240621P00100000 | 2024-04-16 10:56AM EDT | 100.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 410 | 47.27% |
| CVX240621P00105000 | 2024-04-19 12:13PM EDT | 105.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 5,447 | 42.97% |
| CVX240621P00110000 | 2024-04-19 3:39PM EDT | 110.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 6 | 1,457 | 47.27% |
| CVX240621P00115000 | 2024-04-19 10:04AM EDT | 115.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 22 | 21,120 | 37.31% |
| CVX240621P00120000 | 2024-04-23 3:59PM EDT | 120.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 2 | 1,507 | 34.28% |
| CVX240621P00125000 | 2024-04-22 11:17AM EDT | 125.00 | 0.16 | 0.10 | 0.17 | 0.00 | - | 10 | 11,092 | 33.20% |
| CVX240621P00130000 | 2024-04-23 2:31PM EDT | 130.00 | 0.19 | 0.17 | 0.19 | -0.01 | -5.00% | 13 | 2,887 | 29.49% |
| CVX240621P00135000 | 2024-04-23 3:58PM EDT | 135.00 | 0.29 | 0.24 | 0.31 | -0.05 | -14.71% | 16 | 14,519 | 27.64% |
| CVX240621P00140000 | 2024-04-23 3:59PM EDT | 140.00 | 0.47 | 0.45 | 0.50 | -0.06 | -11.32% | 15 | 4,495 | 25.73% |
| CVX240621P00145000 | 2024-04-23 3:07PM EDT | 145.00 | 0.85 | 0.74 | 0.82 | 0.00 | - | 73 | 5,821 | 23.95% |
| CVX240621P00150000 | 2024-04-23 3:48PM EDT | 150.00 | 1.42 | 1.36 | 1.43 | -0.13 | -8.39% | 79 | 8,074 | 22.71% |
| CVX240621P00155000 | 2024-04-23 3:59PM EDT | 155.00 | 2.51 | 2.45 | 2.51 | -0.18 | -6.69% | 105 | 3,415 | 21.90% |
| CVX240621P00160000 | 2024-04-23 2:51PM EDT | 160.00 | 4.30 | 4.20 | 4.30 | -0.45 | -9.47% | 118 | 3,291 | 21.68% |
| CVX240621P00165000 | 2024-04-23 10:08AM EDT | 165.00 | 7.80 | 6.70 | 6.80 | +0.55 | +7.59% | 1 | 1,083 | 21.54% |
| CVX240621P00170000 | 2024-04-19 9:56AM EDT | 170.00 | 12.74 | 9.95 | 10.50 | 0.00 | - | 5 | 947 | 23.58% |
| CVX240621P00175000 | 2024-04-22 3:57PM EDT | 175.00 | 14.90 | 13.60 | 14.55 | 0.00 | - | 3 | 264 | 25.21% |
| CVX240621P00180000 | 2024-04-15 10:07AM EDT | 180.00 | 21.97 | 17.85 | 19.15 | 0.00 | - | 10 | 49 | 28.16% |
| CVX240621P00185000 | 2024-03-01 1:53PM EDT | 185.00 | 31.75 | 26.45 | 29.10 | 0.00 | - | 2 | 0 | 50.35% |
| CVX240621P00190000 | 2023-09-21 11:11AM EDT | 190.00 | 26.30 | 27.15 | 27.60 | 0.00 | - | 2 | 96 | 24.71% |
| CVX240621P00195000 | 2023-10-19 11:33AM EDT | 195.00 | 28.70 | 49.45 | 51.40 | 0.00 | - | 2 | 0 | 112.05% |
| CVX240621P00200000 | 2023-06-13 10:55AM EDT | 200.00 | 41.51 | 41.55 | 42.45 | 0.00 | - | 2 | 10 | 60.51% |
| CVX240621P00210000 | 2023-08-18 10:58AM EDT | 210.00 | 49.40 | 42.40 | 44.55 | 0.00 | - | 202 | 0 | 0.00% |
| CVX240621P00220000 | 2023-03-07 1:20PM EDT | 220.00 | 54.95 | 53.85 | 55.00 | 0.00 | - | 8 | 72 | 0.00% |
| CVX240621P00230000 | 2023-10-02 2:01PM EDT | 230.00 | 64.20 | 85.60 | 87.85 | 0.00 | - | - | 0 | 147.95% |
| CVX240621P00250000 | 2023-11-16 11:44AM EDT | 250.00 | 108.35 | 99.55 | 101.50 | 0.00 | - | 1 | 0 | 136.13% |
| CVX240621P00260000 | 2023-01-11 1:41PM EDT | 260.00 | 85.60 | 88.05 | 90.10 | 0.00 | - | - | 1 | 0.00% |
| CVX240621P00270000 | 2023-06-21 12:58PM EDT | 270.00 | 114.18 | 110.80 | 112.90 | 0.00 | - | 1 | 0 | 103.66% |
| CVX240621P00280000 | 2024-02-15 4:51PM EDT | 280.00 | 125.20 | 122.00 | 126.85 | 0.00 | - | 15 | 0 | 123.65% |
© 2024 Yahoo. All rights reserved.